Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 40.89 | 40.89 | 40.89 | 0 | -0.04(-0.10%) | |
Dec 28, 2017 | 40.95 | 41.15 | 40.44 | 40.93 | 565,231 | -0.06(-0.14%) |
Dec 27, 2017 | 41.05 | 41.34 | 40.79 | 40.99 | 826,510 | +0.03(+0.06%) |
Dec 26, 2017 | 40.79 | 41.02 | 40.67 | 40.96 | 615,336 | -0.06(-0.14%) |
Dec 22, 2017 | 41.36 | 41.39 | 40.20 | 41.02 | 686,760 | -0.34(-0.82%) |
Dec 21, 2017 | 41.07 | 41.49 | 40.65 | 41.36 | 1,301,004 | +0.54(+1.32%) |
Dec 20, 2017 | 41.05 | 41.65 | 40.80 | 40.82 | 1,663,925 | -0.04(-0.10%) |
Dec 19, 2017 | 40.73 | 41.08 | 40.52 | 40.86 | 828,704 | +0.29(+0.71%) |
Dec 18, 2017 | 40.30 | 40.88 | 40.04 | 40.58 | 1,418,311 | +1.06(+2.69%) |
Dec 15, 2017 | 39.42 | 40.29 | 39.34 | 39.51 | 1,662,023 | +0.18(+0.45%) |
Dec 14, 2017 | 40.91 | 41.25 | 38.95 | 39.33 | 1,293,084 | -1.47(-3.60%) |
Dec 13, 2017 | 40.33 | 41.31 | 40.28 | 40.80 | 2,086,120 | +0.88(+2.20%) |
Dec 12, 2017 | 38.97 | 40.79 | 38.60 | 39.92 | 2,966,889 | +1.11(+2.85%) |
Dec 11, 2017 | 38.51 | 38.98 | 38.23 | 38.82 | 1,787,658 | +0.33(+0.86%) |
Dec 08, 2017 | 38.89 | 38.97 | 38.36 | 38.49 | 701,690 | +0.00(+0.00%) |
Dec 07, 2017 | 38.30 | 38.68 | 37.97 | 747,896 | +0.00(+0.00%) | |
Dec 06, 2017 | 38.41 | 38.77 | 38.17 | 38.38 | 673,180 | -0.29(-0.74%) |
Dec 05, 2017 | 39.20 | 39.33 | 38.50 | 38.67 | 989,366 | -0.57(-1.46%) |
Dec 04, 2017 | 39.65 | 40.03 | 39.20 | 39.24 | 1,196,438 | -0.10(-0.26%) |
Dec 01, 2017 | 39.32 | 39.42 | 38.62 | 39.34 | 1,016,822 | -0.03(-0.09%) |
Nov 30, 2017 | 38.55 | 39.51 | 38.35 | 39.38 | 1,020,896 | +1.04(+2.71%) |
Nov 29, 2017 | 38.59 | 38.83 | 38.04 | 38.34 | 604,724 | -0.26(-0.68%) |
Nov 28, 2017 | 37.73 | 38.67 | 37.45 | 38.60 | 895,051 | +0.84(+2.24%) |
Nov 27, 2017 | 37.70 | 37.85 | 37.18 | 37.75 | 1,030,223 | +0.06(+0.16%) |
Nov 24, 2017 | 37.89 | 38.20 | 37.42 | 37.69 | 329,138 | +0.22(+0.59%) |
Nov 22, 2017 | 38.20 | 38.20 | 37.39 | 37.48 | 609,662 | -0.31(-0.83%) |
Nov 21, 2017 | 37.42 | 37.79 | 37.42 | 37.79 | 548,431 | +0.55(+1.47%) |
Nov 20, 2017 | 36.98 | 37.29 | 36.93 | 37.24 | 633,245 | +0.26(+0.71%) |
Nov 17, 2017 | 36.16 | 37.01 | 36.06 | 36.98 | 694,904 | +0.60(+1.65%) |
Nov 16, 2017 | 35.93 | 36.77 | 35.93 | 36.38 | 951,722 | +0.62(+1.72%) |
Nov 15, 2017 | 36.17 | 36.30 | 35.69 | 35.76 | 952,973 | -1.03(-2.80%) |
Nov 14, 2017 | 36.66 | 36.93 | 36.50 | 36.79 | 687,239 | -0.14(-0.39%) |
Nov 13, 2017 | 36.63 | 37.06 | 36.47 | 36.93 | 723,413 | -0.11(-0.30%) |
Nov 10, 2017 | 37.01 | 37.31 | 36.74 | 37.04 | 667,352 | -0.06(-0.16%) |
Nov 09, 2017 | 36.99 | 37.65 | 36.76 | 37.10 | 1,012,896 | -0.64(-1.69%) |
Nov 08, 2017 | 38.17 | 38.23 | 37.60 | 37.74 | 1,039,147 | -0.41(-1.08%) |
Nov 07, 2017 | 38.68 | 38.76 | 37.96 | 38.15 | 912,118 | -0.40(-1.05%) |
Nov 06, 2017 | 39.38 | 39.38 | 38.40 | 38.56 | 1,351,427 | -0.77(-1.97%) |
Nov 03, 2017 | 39.94 | 39.94 | 39.00 | 39.33 | 1,718,591 | -0.54(-1.35%) |
Nov 02, 2017 | 39.04 | 41.11 | 38.57 | 39.87 | 3,697,932 | +3.43(+9.41%) |
Nov 01, 2017 | 36.99 | 36.99 | 35.97 | 36.44 | 1,447,213 | -0.26(-0.71%) |
Oct 31, 2017 | 36.13 | 36.84 | 36.04 | 36.70 | 1,316,722 | +0.91(+2.54%) |
Oct 30, 2017 | 35.91 | 36.08 | 35.67 | 35.79 | 1,199,717 | -0.37(-1.02%) |
Oct 27, 2017 | 35.90 | 36.16 | 35.50 | 36.16 | 826,195 | +0.14(+0.40%) |
Oct 26, 2017 | 35.98 | 36.17 | 35.76 | 36.02 | 281,043 | +0.23(+0.63%) |
Oct 25, 2017 | 36.19 | 36.19 | 35.40 | 35.79 | 680,466 | -0.53(-1.46%) |
Oct 24, 2017 | 36.05 | 36.67 | 35.93 | 36.32 | 1,094,323 | +0.72(+2.03%) |
Oct 23, 2017 | 36.01 | 36.04 | 35.32 | 35.60 | 599,813 | -0.38(-1.05%) |
Oct 20, 2017 | 35.74 | 36.15 | 35.63 | 35.98 | 499,606 | +0.41(+1.16%) |
Oct 19, 2017 | 35.23 | 35.56 | 35.00 | 35.56 | 431,719 | +0.09(+0.26%) |
Oct 18, 2017 | 35.72 | 35.88 | 35.41 | 35.47 | 1,071,287 | -0.14(-0.40%) |
Oct 17, 2017 | 35.98 | 35.98 | 35.51 | 35.62 | 626,773 | -0.03(-0.09%) |
Oct 16, 2017 | 35.93 | 36.03 | 35.38 | 35.65 | 808,291 | +0.14(+0.40%) |
Oct 13, 2017 | 35.30 | 35.60 | 35.01 | 35.51 | 987,312 | +0.40(+1.13%) |
Oct 12, 2017 | 34.43 | 35.15 | 34.43 | 35.11 | 828,960 | +0.61(+1.78%) |
Oct 11, 2017 | 34.19 | 34.72 | 34.14 | 34.50 | 724,767 | +0.35(+1.03%) |
Oct 10, 2017 | 34.54 | 34.68 | 33.97 | 34.14 | 673,494 | +0.03(+0.10%) |
Oct 09, 2017 | 34.13 | 34.32 | 33.83 | 34.11 | 542,478 | +0.05(+0.15%) |
Oct 06, 2017 | 33.78 | 34.32 | 33.54 | 34.06 | 963,896 | -0.11(-0.32%) |
Oct 05, 2017 | 34.38 | 34.51 | 34.04 | 34.17 | 501,677 | -0.15(-0.44%) |
Oct 04, 2017 | 34.47 | 34.72 | 34.14 | 34.32 | 546,831 | -0.14(-0.41%) |
Oct 03, 2017 | 34.47 | 34.55 | 34.22 | 34.46 | 692,224 | +0.09(+0.27%) |